Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.97 39.43 38.96 39.40 3,733,679 +0.41(+1.06%)
May 29, 2014 39.18 39.22 38.69 38.98 4,366,233 -0.11(-0.28%)
May 28, 2014 38.89 39.13 38.66 39.09 4,948,602 +0.18(+0.46%)
May 27, 2014 38.49 39.08 38.43 38.92 6,992,353 +0.95(+2.51%)
May 23, 2014 37.98 37.96 37.96 37.96 2,163,232 -0.07(-0.17%)
May 22, 2014 37.79 38.19 37.74 38.03 1,650,352 +0.29(+0.76%)
May 21, 2014 37.70 37.84 37.57 37.74 2,254,803 +0.11(+0.29%)
May 20, 2014 37.73 38.05 37.53 37.63 4,574,048 -0.04(-0.12%)
May 19, 2014 38.83 38.85 37.67 37.67 5,551,132 -1.24(-3.19%)
May 16, 2014 38.49 38.93 38.30 38.92 4,219,866 +0.50(+1.31%)
May 15, 2014 38.67 38.82 38.36 38.41 3,117,902 -0.25(-0.65%)
May 14, 2014 38.57 39.05 38.53 38.66 3,685,205 +0.10(+0.25%)
May 13, 2014 38.38 38.60 38.26 38.57 3,981,277 +0.35(+0.91%)
May 12, 2014 38.76 38.78 38.10 38.22 4,871,537 -0.41(-1.07%)
May 09, 2014 39.19 39.33 38.60 38.63 4,715,975 -0.55(-1.39%)
May 08, 2014 39.50 39.56 39.04 39.18 4,212,236 -0.32(-0.82%)
May 07, 2014 38.75 39.52 38.66 39.51 4,559,390 +0.85(+2.20%)
May 06, 2014 38.93 39.02 38.65 38.66 3,999,810 -0.37(-0.96%)
May 05, 2014 38.62 39.05 38.55 39.03 4,085,213 +0.39(+1.00%)
May 02, 2014 39.23 39.23 38.34 38.64 5,226,473 -0.76(-1.93%)
May 01, 2014 39.49 39.54 38.89 39.40 4,517,914 +0.04(+0.11%)
Apr 30, 2014 39.49 39.81 39.32 39.36 5,095,259 -0.05(-0.13%)
Apr 29, 2014 39.83 39.97 39.36 39.41 6,098,360 -0.41(-1.03%)
Apr 28, 2014 39.21 39.88 39.21 39.82 6,497,082 +0.78(+1.99%)
Apr 25, 2014 38.83 39.19 38.50 39.04 6,216,451 +0.77(+2.01%)
Apr 24, 2014 38.08 38.59 37.77 38.28 6,260,193 +0.31(+0.83%)
Apr 23, 2014 37.85 38.30 37.82 37.96 4,177,052 +0.17(+0.45%)
Apr 22, 2014 37.78 37.90 37.46 37.79 3,790,053 +0.01(+0.04%)
Apr 21, 2014 37.73 38.15 37.62 37.78 3,204,858 -0.06(-0.15%)
Apr 17, 2014 38.29 37.84 37.84 37.84 2,960,302 -0.56(-1.47%)
Apr 16, 2014 38.23 38.40 38.05 38.40 3,453,462 +0.13(+0.34%)
Apr 15, 2014 37.54 38.29 37.50 38.27 5,353,603 +0.76(+2.03%)
Apr 14, 2014 37.49 37.62 37.16 37.51 3,914,711 +0.28(+0.75%)
Apr 11, 2014 37.38 37.65 37.20 37.23 4,173,131 -0.07(-0.18%)
Apr 10, 2014 37.74 37.96 37.27 37.30 5,372,077 -0.40(-1.07%)
Apr 09, 2014 37.62 37.76 37.27 37.70 4,272,283 +0.10(+0.25%)
Apr 08, 2014 37.14 37.67 36.83 37.60 3,977,121 +0.53(+1.42%)
Apr 07, 2014 37.23 37.53 37.07 37.08 3,808,869 -0.07(-0.18%)
Apr 04, 2014 37.14 37.60 37.02 37.14 3,798,257 +0.15(+0.42%)
Apr 03, 2014 36.94 37.12 36.80 36.99 2,682,545 +0.12(+0.32%)
Apr 02, 2014 36.84 36.98 36.56 36.87 3,772,672 +0.01(+0.02%)
Apr 01, 2014 37.14 37.16 36.70 36.86 4,109,888 -0.19(-0.51%)
Mar 31, 2014 36.70 37.27 36.57 37.05 4,479,700 +0.48(+1.32%)
Mar 28, 2014 36.44 36.70 36.32 36.57 3,647,762 +0.15(+0.40%)
Mar 27, 2014 36.05 36.54 35.83 36.43 5,814,455 +0.35(+0.97%)
Mar 26, 2014 36.16 36.31 35.98 36.07 4,003,358 -0.04(-0.10%)
Mar 25, 2014 35.73 36.18 35.50 36.11 6,429,635 +0.45(+1.25%)
Mar 24, 2014 35.74 36.05 35.64 35.67 5,864,345 -0.10(-0.27%)
Mar 21, 2014 35.80 36.28 35.61 35.76 7,430,301 +0.10(+0.29%)
Mar 20, 2014 35.72 35.80 35.34 35.66 5,131,088 -0.14(-0.39%)
Mar 19, 2014 36.70 36.76 35.75 35.80 5,724,317 -0.89(-2.43%)
Mar 18, 2014 36.87 36.93 36.62 36.69 2,904,572 -0.10(-0.26%)
Mar 17, 2014 36.73 36.86 36.45 36.78 3,177,302 +0.13(+0.36%)
Mar 14, 2014 36.50 36.85 36.40 36.65 2,725,040 +0.15(+0.40%)
Mar 13, 2014 36.24 36.65 36.14 36.51 3,274,333 +0.30(+0.83%)
Mar 12, 2014 35.57 36.21 35.53 36.21 2,785,576 +0.59(+1.64%)
Mar 11, 2014 36.07 36.10 35.52 35.62 4,815,757 -0.37(-1.04%)
Mar 10, 2014 36.07 36.26 35.82 35.99 3,414,938 -0.09(-0.24%)
Mar 07, 2014 35.90 36.12 35.57 36.08 3,396,055 +0.06(+0.16%)
Mar 06, 2014 36.40 36.49 35.98 36.02 2,876,584 -0.31(-0.87%)
Mar 05, 2014 36.65 36.79 36.29 36.34 2,778,813 -0.27(-0.74%)
Mar 04, 2014 36.65 36.81 36.48 36.61 3,428,198 +0.24(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.